S.C. Santierul Naval 2 Mai S.A. (BVB:STNM)
Romania · Delayed Price · Currency is RON 13.40
-0.50 (-3.60%)
At close: Jul 30, 2026
BVB:STNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 5.97% | 3 |
| Jul 30, 2026 | 13.80 | 14.70 | 13.40 | 13.40 | 13.40 | -3.60% | 198 |
| Jul 29, 2026 | 14.20 | 14.70 | 13.90 | 13.90 | 13.90 | -0.71% | 313 |
| Jul 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.76% | 45 |
| Jul 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 100 |
| Jul 23, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | 215 |
| Jul 22, 2026 | 14.50 | 14.80 | 13.80 | 14.60 | 14.60 | 0.69% | 566 |
| Jul 21, 2026 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | -0.68% | 356 |
| Jul 20, 2026 | 14.60 | 14.60 | 13.60 | 14.60 | 14.60 | - | 61 |
| Jul 17, 2026 | 13.70 | 14.70 | 13.50 | 14.60 | 14.60 | 4.29% | 289 |
| Jul 16, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -6.04% | 554 |
| Jul 14, 2026 | 14.10 | 14.90 | 14.00 | 14.90 | 14.90 | -0.67% | 45 |
| Jul 13, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 116 |
| Jul 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 84 |
| Jul 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 30 |
| Jul 8, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 2.04% | 48 |
| Jul 7, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 122 |
| Jul 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 1 |
| Jul 3, 2026 | 14.60 | 14.60 | 14.00 | 14.60 | 14.60 | -7.01% | 417 |
| Jun 30, 2026 | 14.70 | 15.70 | 14.70 | 15.70 | 15.70 | -0.63% | 201 |
| Jun 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 8.97% | 1 |
| Jun 22, 2026 | 15.80 | 15.80 | 14.50 | 14.50 | 14.50 | -8.23% | 444 |
| Jun 19, 2026 | 15.80 | 15.80 | 14.50 | 15.80 | 15.80 | 8.22% | 44 |
| Jun 18, 2026 | 15.30 | 15.30 | 14.60 | 14.60 | 14.60 | -7.59% | 240 |
| Jun 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 6.04% | 12 |
| Jun 16, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -6.87% | 346 |
| Jun 15, 2026 | 16.20 | 16.20 | 15.00 | 16.00 | 16.00 | -3.61% | 621 |
| Jun 12, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | -3.49% | 23 |
| Jun 11, 2026 | 16.20 | 17.20 | 16.00 | 17.20 | 17.20 | -0.58% | 168 |
| Jun 9, 2026 | 16.20 | 17.30 | 16.20 | 17.30 | 17.30 | -1.70% | 41 |
| Jun 8, 2026 | 16.20 | 17.60 | 16.20 | 17.60 | 17.60 | 8.64% | 324 |
| Jun 5, 2026 | 16.90 | 16.90 | 16.20 | 16.20 | 16.20 | -4.14% | 703 |
| Jun 4, 2026 | 17.20 | 17.50 | 16.90 | 16.90 | 16.90 | -4.52% | 970 |
| Jun 3, 2026 | 17.10 | 17.90 | 17.10 | 17.70 | 17.70 | -1.67% | 602 |
| Jun 2, 2026 | 17.30 | 18.00 | 16.70 | 18.00 | 18.00 | 4.05% | 811 |
| May 29, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 1.17% | 218 |
| May 28, 2026 | 16.10 | 17.10 | 15.50 | 17.10 | 17.10 | 6.21% | 443 |
| May 27, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -6.40% | 236 |
| May 25, 2026 | 16.20 | 17.20 | 16.10 | 17.20 | 17.20 | 6.17% | 74 |
| May 22, 2026 | 17.20 | 17.30 | 16.10 | 16.20 | 16.20 | -4.71% | 56 |
| May 21, 2026 | 16.90 | 17.00 | 16.00 | 17.00 | 17.00 | 0.59% | 259 |
| May 20, 2026 | 17.00 | 17.40 | 16.50 | 16.90 | 16.90 | -2.87% | 752 |
| May 19, 2026 | 17.20 | 17.50 | 16.90 | 17.40 | 17.40 | 3.57% | 844 |
| May 18, 2026 | 16.50 | 17.30 | 16.20 | 16.80 | 16.80 | 7.69% | 994 |
| May 15, 2026 | 16.00 | 16.20 | 15.60 | 15.60 | 15.60 | -2.50% | 206 |
| May 14, 2026 | 14.00 | 16.40 | 14.00 | 16.00 | 16.00 | 15.94% | 1,700 |
| May 13, 2026 | 14.40 | 14.40 | 13.40 | 13.80 | 13.80 | -4.83% | 758 |
| May 12, 2026 | 14.40 | 14.50 | 13.10 | 14.50 | 14.50 | - | 803 |
| May 11, 2026 | 14.00 | 15.00 | 13.00 | 14.50 | 14.50 | -0.68% | 3,142 |
| May 8, 2026 | 13.50 | 15.90 | 10.80 | 14.60 | 14.60 | 8.15% | 3,423 |